Htc & Solar Tech Service Limited(TW:7846)
80.90-0.10 (-0.12%)
TW:7846
Htc & Solar Tech Service Limited historical prices
80.90
At close:-0.10 (-0.12%)
Htc & Solar Tech Service Limited (7846) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 78.60 | 81.50 | 78.60 | 80.90 | 80.90 | -0.12% | 11,580 | 0.14 |
| Nov 10, 2026 | 80.00 | 82.50 | 78.60 | 81.00 | 81.00 | -6.14% | 37,906 | 0.47 |
| Nov 09, 2026 | 83.70 | 84.00 | 79.30 | 81.30 | 81.30 | -5.79% | 62,606 | 0.77 |
| Nov 06, 2026 | 86.70 | 86.70 | 83.60 | 86.30 | 86.30 | -4.11% | 39,911 | 0.49 |
| Nov 05, 2026 | 88.00 | 90.30 | 86.50 | 90.00 | 90.00 | -0.99% | 31,257 | 0.38 |
| Nov 04, 2026 | 90.90 | 91.00 | 88.10 | 90.90 | 90.90 | 0.00% | 64,563 | 0.78 |
| Nov 03, 2026 | 94.00 | 94.50 | 89.70 | 90.90 | 90.90 | -4.62% | 62,841 | 0.77 |
| Nov 02, 2026 | 95.00 | 95.30 | 92.30 | 95.30 | 95.30 | +0.32% | 15,095 | 0.18 |
| Oct 30, 2026 | 95.50 | 96.00 | 92.10 | 95.00 | 95.00 | -0.52% | 63,622 | 0.76 |
| Oct 29, 2026 | 98.00 | 98.00 | 94.10 | 95.50 | 95.50 | -2.65% | 17,021 | 0.20 |
| Oct 28, 2026 | 94.10 | 98.10 | 94.10 | 98.10 | 98.10 | +1.76% | 18,036 | 0.21 |
| Oct 27, 2026 | 92.80 | 96.40 | 92.80 | 96.40 | 96.40 | +1.47% | 22,203 | 0.25 |
| Oct 26, 2026 | 95.00 | 99.50 | 93.10 | 95.00 | 95.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 95.00 | 99.50 | 93.10 | 95.00 | 95.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 99.50 | 99.50 | 93.10 | 95.00 | 95.00 | -3.65% | 60,812 | 0.65 |
| Oct 21, 2026 | 96.00 | 99.60 | 96.00 | 98.60 | 98.60 | -0.90% | 9,726 | 0.10 |
| Oct 20, 2026 | 98.40 | 100.00 | 96.50 | 99.50 | 99.50 | +1.22% | 52,746 | 0.57 |
| Oct 19, 2026 | 95.60 | 98.30 | 93.60 | 98.30 | 98.30 | +2.82% | 38,396 | 0.41 |
| Oct 16, 2026 | 98.80 | 100.00 | 92.80 | 95.60 | 95.60 | -3.24% | 129,888 | 1.43 |
| Oct 15, 2026 | 103.50 | 103.50 | 98.80 | 98.80 | 98.80 | -5.90% | 148,444 | 1.66 |
| Oct 14, 2026 | 106.50 | 108.00 | 103.50 | 105.00 | 105.00 | -2.33% | 49,311 | 0.55 |
| Oct 13, 2026 | 109.00 | 110.50 | 106.00 | 107.50 | 107.50 | -2.27% | 73,242 | 0.83 |
| Oct 12, 2026 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | -4.35% | 97,018 | 1.11 |
| Oct 09, 2026 | 115.00 | 115.00 | 112.00 | 115.00 | 115.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 116.50 | 117.00 | 111.50 | 115.00 | 115.00 | -4.17% | 214,468 | 2.52 |
| Oct 07, 2026 | 122.50 | 124.50 | 117.00 | 120.00 | 120.00 | 0.00% | 223,537 | 2.74 |
| Oct 06, 2026 | 123.00 | 127.50 | 118.50 | 120.00 | 120.00 | -5.51% | 168,008 | 2.11 |
| Oct 05, 2026 | 130.50 | 137.50 | 122.50 | 127.00 | 127.00 | -5.93% | 280,081 | 3.67 |
| Oct 02, 2026 | 128.00 | 140.50 | 120.00 | 135.00 | 135.00 | +3.05% | 444,410 | 6.42 |
| Oct 01, 2026 | 132.50 | 142.50 | 122.00 | 131.00 | 131.00 | -1.13% | 633,690 | 10.68 |
| Sep 30, 2026 | 101.00 | 132.50 | 99.80 | 132.50 | 132.50 | +31.19% | 772,617 | 16.34 |
| Sep 29, 2026 | 87.10 | 101.00 | 86.00 | 101.00 | 101.00 | +12.35% | 220,818 | 5.03 |
| Sep 28, 2026 | 89.90 | 89.90 | 86.10 | 89.90 | 89.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 89.90 | 89.90 | 86.10 | 89.90 | 89.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 86.50 | 89.90 | 86.10 | 89.90 | 89.90 | +4.29% | 52,007 | 1.20 |
| Sep 23, 2026 | 85.60 | 86.70 | 85.10 | 86.20 | 86.20 | 0.00% | 24,210 | 0.56 |
| Sep 22, 2026 | 87.10 | 89.20 | 85.80 | 86.20 | 86.20 | -3.69% | 40,304 | 0.93 |
| Sep 21, 2026 | 88.40 | 92.10 | 87.60 | 89.50 | 89.50 | +1.24% | 71,196 | 1.69 |
| Sep 18, 2026 | 86.10 | 88.40 | 84.00 | 88.40 | 88.40 | +6.76% | 152,684 | 3.84 |
| Sep 17, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -3.94% | 2,200 | 0.06 |
| Sep 16, 2026 | 83.10 | 86.20 | 82.80 | 86.20 | 86.20 | -0.81% | 31,141 | 0.79 |
| Sep 15, 2026 | 83.70 | 86.90 | 83.50 | 86.90 | 86.90 | +2.36% | 52,581 | 1.36 |
| Sep 14, 2026 | 83.70 | 85.50 | 83.70 | 84.90 | 84.90 | -2.19% | 11,000 | 0.28 |
| Sep 11, 2026 | 87.80 | 87.80 | 86.80 | 86.80 | 86.80 | +0.70% | 223 | 0.01 |
| Sep 10, 2026 | 83.70 | 86.20 | 83.70 | 86.20 | 86.20 | -1.93% | 32,189 | 0.81 |
| Sep 09, 2026 | 87.00 | 88.00 | 83.70 | 87.90 | 87.90 | -0.68% | 43,650 | 1.10 |
| Sep 08, 2026 | 84.00 | 89.20 | 84.00 | 88.50 | 88.50 | +5.99% | 92,368 | 2.39 |
| Sep 07, 2026 | 83.00 | 84.10 | 82.10 | 83.50 | 83.50 | -1.53% | 16,530 | 0.43 |
| Sep 04, 2026 | 84.90 | 84.90 | 82.00 | 84.80 | 84.80 | -0.12% | 10,421 | 0.27 |
| Sep 03, 2026 | 83.00 | 84.90 | 81.60 | 84.90 | 84.90 | -0.12% | 15,711 | 0.40 |
